| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 3.52 | 3.55 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 16,394,903 |
| 12 Jan 2022 | HKD | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | 0.0 (0.0%) | 6,619,038 |
| 11 Jan 2022 | HKD | 3.48 | 3.55 | 3.48 | 3.53 | 3.53 | +0.04 (+1.15%) | 15,041,547 |
| 10 Jan 2022 | HKD | 3.5 | 3.5 | 3.45 | 3.49 | 3.49 | -0.01 (-0.29%) | 14,248,362 |
| 7 Jan 2022 | HKD | 3.44 | 3.51 | 3.42 | 3.5 | 3.5 | +0.06 (+1.74%) | 15,524,674 |
| 6 Jan 2022 | HKD | 3.4 | 3.45 | 3.39 | 3.44 | 3.44 | +0.04 (+1.18%) | 13,371,951 |
| 5 Jan 2022 | HKD | 3.43 | 3.46 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 11,806,000 |
| 4 Jan 2022 | HKD | 3.42 | 3.45 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 9,043,328 |
| 3 Jan 2022 | HKD | 3.36 | 3.42 | 3.35 | 3.42 | 3.42 | +0.05 (+1.48%) | 8,928,450 |
| 31 Dec 2021 | HKD | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 3.39 | 3.39 | 3.36 | 3.37 | 3.37 | -0.03 (-0.88%) | 4,744,912 |
| 29 Dec 2021 | HKD | 3.39 | 3.43 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 4,167,791 |
| 28 Dec 2021 | HKD | 3.4 | 3.42 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 10,096,200 |
| 24 Dec 2021 | HKD | 3.43 | 3.43 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 3,428,900 |
| 23 Dec 2021 | HKD | 3.4 | 3.42 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 12,312,275 |
| 22 Dec 2021 | HKD | 3.39 | 3.4 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 6,249,897 |
| 21 Dec 2021 | HKD | 3.34 | 3.4 | 3.34 | 3.38 | 3.38 | +0.03 (+0.90%) | 10,566,081 |
| 20 Dec 2021 | HKD | 3.4 | 3.4 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 17,062,550 |
| 17 Dec 2021 | HKD | 3.42 | 3.44 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 13,218,600 |
| 16 Dec 2021 | HKD | 3.44 | 3.44 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 14,682,810 |
| 15 Dec 2021 | HKD | 3.43 | 3.46 | 3.39 | 3.42 | 3.42 | -0.02 (-0.58%) | 12,057,452 |
| 14 Dec 2021 | HKD | 3.53 | 3.53 | 3.41 | 3.44 | 3.44 | -0.09 (-2.55%) | 25,855,831 |
| 13 Dec 2021 | HKD | 3.56 | 3.6 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 19,536,189 |
| 10 Dec 2021 | HKD | 3.59 | 3.6 | 3.52 | 3.56 | 3.56 | -0.03 (-0.84%) | 15,831,776 |
| 9 Dec 2021 | HKD | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 10,357,950 |
| 8 Dec 2021 | HKD | 3.62 | 3.62 | 3.55 | 3.59 | 3.59 | +0.01 (+0.28%) | 12,177,945 |
| 7 Dec 2021 | HKD | 3.52 | 3.6 | 3.51 | 3.58 | 3.58 | +0.09 (+2.58%) | 22,629,811 |
| 6 Dec 2021 | HKD | 3.54 | 3.58 | 3.48 | 3.49 | 3.49 | -0.06 (-1.69%) | 20,223,469 |
| 3 Dec 2021 | HKD | 3.52 | 3.57 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 19,115,563 |
| 2 Dec 2021 | HKD | 3.48 | 3.54 | 3.46 | 3.52 | 3.52 | +0.03 (+0.86%) | 21,975,814 |
